Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2020 | 73.55 | 73.74 | 71.47 | 72.10 | 1,373,978 | -1.72(-2.33%) |
Aug 28, 2020 | 73.37 | 74.12 | 72.65 | 73.81 | 1,250,692 | +0.38(+0.52%) |
Aug 27, 2020 | 71.51 | 73.54 | 71.51 | 73.43 | 1,092,379 | +2.10(+2.94%) |
Aug 26, 2020 | 73.34 | 73.34 | 70.76 | 71.33 | 1,713,072 | -2.04(-2.78%) |
Aug 25, 2020 | 72.50 | 73.47 | 71.54 | 73.38 | 1,911,388 | +1.06(+1.47%) |
Aug 24, 2020 | 69.59 | 72.37 | 69.02 | 72.31 | 1,642,794 | +2.38(+3.41%) |
Aug 21, 2020 | 70.89 | 71.18 | 69.69 | 69.93 | 1,344,073 | -0.84(-1.18%) |
Aug 20, 2020 | 69.47 | 71.03 | 69.23 | 70.77 | 1,052,405 | +0.91(+1.31%) |
Aug 19, 2020 | 70.96 | 71.40 | 69.63 | 69.86 | 1,494,367 | -1.21(-1.71%) |
Aug 18, 2020 | 71.40 | 71.40 | 70.26 | 71.07 | 1,292,416 | -0.52(-0.73%) |
Aug 17, 2020 | 71.73 | 71.73 | 70.49 | 71.59 | 1,076,141 | -0.14(-0.20%) |
Aug 14, 2020 | 71.37 | 72.51 | 71.11 | 71.73 | 1,690,122 | +0.16(+0.22%) |
Aug 13, 2020 | 72.64 | 73.66 | 71.53 | 71.57 | 2,036,323 | -1.60(-2.19%) |
Aug 12, 2020 | 75.27 | 75.57 | 73.03 | 73.18 | 1,580,515 | -1.49(-1.99%) |
Aug 11, 2020 | 76.49 | 77.28 | 74.41 | 74.66 | 1,535,157 | -0.82(-1.09%) |
Aug 10, 2020 | 75.02 | 76.61 | 74.69 | 75.48 | 1,497,337 | +0.76(+1.01%) |
Aug 07, 2020 | 72.44 | 74.74 | 72.16 | 74.73 | 1,307,323 | +1.44(+1.97%) |
Aug 06, 2020 | 71.53 | 73.40 | 71.46 | 73.28 | 1,485,594 | +1.39(+1.93%) |
Aug 05, 2020 | 73.07 | 73.35 | 71.42 | 71.90 | 1,617,766 | -0.48(-0.67%) |
Aug 04, 2020 | 71.57 | 72.82 | 71.47 | 72.38 | 1,388,028 | +0.81(+1.12%) |
Aug 03, 2020 | 73.04 | 73.20 | 71.28 | 71.57 | 1,189,079 | -2.37(-3.20%) |
Jul 31, 2020 | 73.18 | 74.03 | 71.91 | 73.94 | 2,456,201 | +0.68(+0.93%) |
Jul 30, 2020 | 73.33 | 73.63 | 71.47 | 73.26 | 1,721,123 | -1.93(-2.56%) |
Jul 29, 2020 | 75.52 | 75.52 | 72.29 | 75.18 | 1,858,644 | -0.45(-0.59%) |
Jul 28, 2020 | 74.47 | 75.91 | 73.68 | 75.63 | 1,903,274 | +1.16(+1.56%) |
Jul 27, 2020 | 74.29 | 74.65 | 72.09 | 74.47 | 2,018,578 | -0.78(-1.04%) |
Jul 24, 2020 | 75.86 | 76.60 | 74.64 | 75.25 | 1,837,000 | -0.67(-0.89%) |
Jul 23, 2020 | 76.77 | 77.43 | 74.72 | 75.92 | 1,439,894 | -1.38(-1.78%) |
Jul 22, 2020 | 75.23 | 77.43 | 75.03 | 77.30 | 1,336,250 | +1.33(+1.75%) |
Jul 21, 2020 | 74.63 | 76.64 | 74.63 | 75.97 | 1,531,620 | +1.67(+2.25%) |
Jul 20, 2020 | 76.35 | 76.89 | 74.19 | 74.30 | 1,617,242 | -2.94(-3.80%) |
Jul 17, 2020 | 75.91 | 77.36 | 75.25 | 77.24 | 1,296,961 | +1.49(+1.96%) |
Jul 16, 2020 | 76.37 | 77.24 | 75.68 | 75.76 | 1,187,279 | -1.58(-2.04%) |
Jul 15, 2020 | 77.86 | 78.54 | 76.40 | 77.33 | 2,825,195 | +0.61(+0.79%) |
Jul 14, 2020 | 74.88 | 77.36 | 74.73 | 76.73 | 2,048,590 | +1.85(+2.47%) |
Jul 13, 2020 | 73.19 | 76.06 | 72.56 | 74.88 | 1,788,025 | +2.35(+3.24%) |
Jul 10, 2020 | 69.96 | 72.85 | 69.21 | 72.53 | 2,040,870 | +1.93(+2.74%) |
Jul 09, 2020 | 72.25 | 72.43 | 69.93 | 70.59 | 1,878,288 | -2.09(-2.88%) |
Jul 08, 2020 | 73.27 | 73.95 | 72.39 | 72.69 | 1,151,402 | -0.58(-0.79%) |
Jul 07, 2020 | 74.42 | 74.42 | 73.08 | 73.27 | 1,265,493 | -2.55(-3.36%) |
Jul 06, 2020 | 77.77 | 77.79 | 75.26 | 75.81 | 1,232,531 | -0.17(-0.22%) |
Jul 02, 2020 | 76.32 | 77.40 | 75.03 | 75.98 | 881,509 | +1.24(+1.67%) |
Jul 01, 2020 | 75.22 | 76.79 | 74.32 | 74.74 | 863,090 | -0.27(-0.37%) |
Jun 30, 2020 | 74.56 | 75.28 | 73.40 | 75.01 | 1,826,265 | +0.59(+0.79%) |
Jun 29, 2020 | 73.03 | 74.82 | 72.11 | 74.42 | 1,473,800 | +2.83(+3.95%) |
Jun 26, 2020 | 73.55 | 74.15 | 71.42 | 71.59 | 2,227,226 | -2.31(-3.12%) |
Jun 25, 2020 | 72.97 | 74.26 | 72.45 | 73.90 | 2,007,816 | +0.30(+0.40%) |
Jun 24, 2020 | 74.66 | 75.77 | 71.72 | 73.60 | 1,584,876 | -2.39(-3.14%) |
Jun 23, 2020 | 77.74 | 78.14 | 74.74 | 75.99 | 1,584,847 | -0.85(-1.10%) |
Jun 22, 2020 | 74.68 | 77.17 | 73.80 | 76.83 | 3,418,112 | +2.36(+3.16%) |
Jun 19, 2020 | 79.46 | 80.07 | 74.39 | 74.48 | 4,715,842 | -3.34(-4.29%) |
Jun 18, 2020 | 78.43 | 79.60 | 77.55 | 77.82 | 2,272,123 | -2.09(-2.62%) |
Jun 17, 2020 | 81.78 | 81.99 | 79.72 | 79.91 | 1,783,733 | -1.47(-1.80%) |
Jun 16, 2020 | 81.54 | 82.44 | 79.12 | 81.38 | 1,386,353 | +3.46(+4.44%) |
Jun 15, 2020 | 75.57 | 78.43 | 75.50 | 77.92 | 1,387,001 | -1.30(-1.65%) |
Jun 12, 2020 | 79.54 | 79.75 | 75.62 | 79.22 | 2,180,920 | +3.24(+4.27%) |
Jun 11, 2020 | 76.89 | 80.58 | 75.59 | 75.98 | 2,636,137 | -6.20(-7.55%) |
Jun 10, 2020 | 84.84 | 85.38 | 82.17 | 82.18 | 2,269,366 | -3.43(-4.01%) |
Jun 09, 2020 | 85.12 | 86.90 | 84.63 | 85.61 | 2,334,301 | -2.32(-2.64%) |
Jun 08, 2020 | 86.04 | 88.54 | 85.93 | 87.94 | 2,370,722 | +4.20(+5.02%) |
Jun 05, 2020 | 84.63 | 87.21 | 83.24 | 83.74 | 2,987,996 | +4.14(+5.21%) |
Jun 04, 2020 | 77.85 | 79.67 | 76.30 | 79.59 | 2,416,145 | +1.19(+1.52%) |
Jun 03, 2020 | 75.14 | 79.19 | 74.69 | 78.40 | 3,123,118 | +4.37(+5.91%) |
Jun 02, 2020 | 74.22 | 75.58 | 73.29 | 74.03 | 2,025,244 | +0.99(+1.36%) |